亞光 (3019)-統一-板橋券商分點個股進出

台股 » 個股 » 亞光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

亞光

(3019)

可現股當沖

股價
66.6
漲跌
▲0.4
漲幅
+0.60%
成交量
1,279張
產業
上市光電類股
812人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞光 (3019)籌碼相關－統一-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-板橋券商分點個股進出
統一-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	4	66.50	0	0.00	65.30	4	784	0.51%
2024/05/16	2	64.85	0	0.00	64.60	2	803	0.25%
2024/04/23	0	0.00	6	62.30	62.40	-6	870	-0.69%
2024/04/22	0	0.00	5	62.00	62.00	-5	875	-0.57%
2024/04/12	0	0.00	4	66.40	66.50	-4	858	-0.47%
2024/03/08	0	63.37	0	0.00	63.00	0	1,796	0.00%
2024/03/07	0.1	64.70	0	0.00	64.30	0.1	1,783	0.00%
2024/03/06	0.1	65.55	0	0.00	65.20	0.1	1,771	0.00%
2024/02/27	0	0.00	1	68.40	67.20	-1	1,804	-0.06%
2024/02/23	0	67.67	0	0.00	67.60	0	1,899	0.00%
2024/02/22	1	69.20	0	0.00	68.50	1	1,899	0.05%
2024/01/23	1	67.70	1	68.30	69.20	0	1,838	0.00%
2024/01/19	0	0.00	3	65.77	65.90	-3	1,785	-0.17%
2024/01/17	0.2	64.68	0	0.00	64.70	0.2	1,780	0.01%
2024/01/04	0	67.63	0	0.00	67.10	0	1,749	0.00%
2023/12/28	0	0.00	2	69.90	69.60	-2	1,675	-0.12%
2023/12/26	0	0.00	4	72.30	70.60	-4	1,639	-0.24%
2023/12/25	6	69.80	0	0.00	71.70	6	1,555	0.39%
2023/12/21	0	0.00	1	68.80	68.70	-1	1,494	-0.07%
2023/12/20	0	69.20	0	0.00	69.50	0	1,489	0.00%
2023/12/19	1	68.90	11	68.10	69.20	-10	1,476	-0.68%
2023/12/18	0	69.00	0	0.00	69.10	0	1,451	0.00%
2023/12/15	2.1	70.85	2	71.40	70.40	0.1	1,416	0.00%
2023/12/14	16.1	73.45	2	73.70	72.30	14.1	1,350	1.04%
2023/12/13	4	71.40	3	71.73	72.80	1	1,139	0.09%
2023/12/12	7	68.74	7	68.60	69.00	0	894	0.00%
2023/12/06	0	66.10	0	0.00	65.50	0	749	0.01%
2023/12/05	0	0.00	0.1	66.30	66.70	-0.1	739	-0.01%
2023/11/30	0.1	66.10	0	0.00	66.90	0.1	735	0.01%
2023/11/23	0.1	67.00	0	0.00	67.30	0.1	685	0.01%
2023/10/13	5	62.70	0	0.00	62.50	5	736	0.68%
2023/10/02	0	0.00	1	63.10	63.30	-1	927	-0.11%
2023/09/18	0	0.00	1	65.90	65.70	-1	1,046	-0.10%
2023/08/28	0	0.00	1	62.40	62.20	-1	1,453	-0.07%
2023/08/25	0	0.00	5	62.10	62.00	-5	1,464	-0.34%
2023/08/15	0	0.00	4	62.40	62.50	-4	1,479	-0.27%
2023/08/09	0	0.00	4	66.60	66.60	-4	1,457	-0.27%
2023/08/01	0	0.00	4	64.95	64.60	-4	1,340	-0.30%
2023/07/25	0	0.00	3	64.90	65.00	-3	1,321	-0.23%
2023/07/19	0	0.00	6	67.15	66.30	-6	1,310	-0.46%
2023/07/18	0	0.00	2	66.60	66.30	-2	1,307	-0.15%
2023/07/17	0	0.00	1	67.90	67.60	-1	1,305	-0.08%
2023/07/12	0	0.00	1	67.40	67.70	-1	1,309	-0.08%
2023/07/11	2	68.45	0	0.00	68.30	2	1,300	0.15%
2023/07/10	2	67.60	0	0.00	67.40	2	1,282	0.16%
2023/07/07	2	67.55	0	0.00	67.00	2	1,231	0.16%
2023/07/04	0	0.00	11	64.90	65.30	-11	1,148	-0.96%
2023/06/30	0	0.00	7	64.51	64.30	-7	1,142	-0.61%
2023/06/29	0	0.00	7	66.03	66.30	-7	1,134	-0.62%
2023/06/28	0	0.00	5	65.08	64.90	-5	1,127	-0.44%
2023/06/14	1	68.80	0	0.00	68.00	1	1,043	0.10%
2023/06/06	0	0.00	10	66.20	65.60	-10	1,075	-0.93%
2023/06/02	10	66.20	0	0.00	66.00	10	1,430	0.70%
2023/04/26	1	62.80	0	0.00	63.40	1	1,684	0.06%
2023/04/18	0	0.00	1	67.20	67.30	-1	1,661	-0.06%
2023/04/13	0	0.00	1	67.70	66.80	-1	1,603	-0.06%
2023/04/10	1	66.90	2	67.00	67.00	-1	1,574	-0.06%
2023/03/28	0	65.80	0	0.00	65.30	0	1,527	0.00%
2023/03/22	1	66.00	0	0.00	65.80	1	1,500	0.07%
2023/03/13	0	0.00	4	66.10	66.20	-4	1,460	-0.27%
2023/03/10	0	0.00	1	67.40	67.60	-1	1,441	-0.07%
2023/03/09	0	0.00	2	70.60	70.30	-2	1,400	-0.14%
2023/03/08	0	0.00	1	70.30	70.60	-1	1,394	-0.07%
2023/03/07	3	72.60	5	72.46	72.40	-2	1,322	-0.15%
2023/03/06	4	71.33	1	71.80	72.00	3	1,015	0.30%
2023/02/24	1	66.00	0	0.00	65.10	1	797	0.13%
2023/02/15	0	0.00	2	65.25	64.40	-2	986	-0.20%
2023/02/09	2	66.00	0	0.00	65.80	2	1,051	0.19%
2023/02/07	0	0.00	5	66.88	67.10	-5	1,084	-0.46%
2023/02/02	5	67.44	3	67.30	67.10	2	1,066	0.19%
2023/02/01	2	66.20	0	0.00	66.00	2	986	0.20%
2023/01/16	0	0.00	1	61.40	61.20	-1	981	-0.10%
2023/01/10	0	0.00	5	63.48	63.60	-5	1,034	-0.48%
2022/12/05	0	0.00	3	66.40	66.40	-3	1,241	-0.24%
2022/11/24	1	63.70	3	64.03	64.10	-2	1,282	-0.16%
2022/11/23	1	64.40	0	0.00	63.20	1	1,297	0.08%
2022/11/22	1	63.50	0	0.00	63.50	1	1,297	0.08%
2022/11/17	0	0.00	2	65.60	65.30	-2	1,185	-0.17%
2022/11/09	1	63.20	2	63.50	63.10	-1	1,156	-0.09%
2022/10/28	0	0.00	1	55.80	55.70	-1	1,317	-0.08%
2022/09/08	0	0.00	3	63.40	63.50	-3	1,529	-0.20%
2022/09/01	0	0.00	3	65.20	64.90	-3	1,511	-0.20%
2022/08/30	0	0.00	3	65.10	65.30	-3	1,456	-0.21%
2022/08/29	0	0.00	7	63.93	64.00	-7	1,438	-0.49%
2022/08/26	0	0.00	2	67.00	66.60	-2	1,440	-0.14%
2022/08/15	0	0.00	1	68.00	67.50	-1	1,348	-0.07%
2022/08/11	1	66.50	0	0.00	65.30	1	1,241	0.08%
2022/08/10	6	63.95	6	65.30	64.90	0	1,185	0.00%
2022/08/04	6	61.13	6	60.07	61.00	0	1,154	0.00%
2022/07/18	0	0.00	1	62.30	61.90	-1	1,229	-0.08%
2022/06/24	1	65.00	0	0.00	64.40	1	991	0.10%
2022/06/06	5	68.60	5	68.40	69.00	0	1,022	0.00%
2022/05/09	0.2	64.30	20	66.00	63.90	-19.8	1,350	-1.47%
2022/05/03	0	70.70	0	0.00	71.30	0	1,356	0.00%
2022/04/26	0	0.00	2	71.90	71.30	-2	1,416	-0.14%
2022/03/25	1	78.80	0	0.00	78.30	1	2,557	0.04%
2022/03/18	2	77.30	2	77.20	77.20	0	2,977	0.00%
2022/03/11	0	0.00	2	77.10	76.80	-2	3,803	-0.05%
2022/02/24	1	81.40	0	0.00	80.10	1	7,408	0.01%
2022/02/18	2	87.50	0	0.00	87.50	2	8,995	0.02%
2022/02/16	3	89.93	3	88.20	87.70	0	9,614	0.00%
2022/02/09	3	88.07	0	0.00	89.00	3	9,660	0.03%
2022/01/26	5	85.00	0	0.00	84.00	5	9,742	0.05%
2022/01/18	0	0.00	1	89.60	88.40	-1	10,452	-0.01%
2022/01/14	2	86.45	0	0.00	87.00	2	10,445	0.02%
2022/01/12	1	88.40	0	0.00	88.60	1	10,380	0.01%
2022/01/11	1	89.50	0	0.00	89.20	1	10,346	0.01%
2022/01/07	0	0.00	1	91.70	91.00	-1	10,265	-0.01%
2022/01/04	0	0.00	5	96.20	96.90	-5	10,056	-0.05%
2022/01/03	2	94.50	0	0.00	95.00	2	9,897	0.02%
2021/12/29	5	95.50	0	0.00	93.60	5	9,816	0.05%
2021/12/21	0	0.00	2	94.10	93.70	-2	9,564	-0.02%
2021/12/20	1	92.30	1	93.10	92.00	0	9,464	0.00%
2021/12/17	1	91.70	0	0.00	91.20	1	9,411	0.01%
2021/12/16	0	0.00	1	93.70	94.20	-1	9,293	-0.01%
2021/12/15	1	92.30	0	0.00	92.10	1	9,227	0.01%
2021/12/13	7	94.61	2	95.25	93.80	5	9,086	0.06%
2021/12/10	6	95.93	0	0.00	95.50	6	8,940	0.07%
2021/12/09	1	98.20	1	99.50	96.90	0	8,845	0.00%
2021/12/08	5	98.28	7	99.61	98.50	-2	8,661	-0.02%
2021/12/07	8	98.78	3	98.07	97.10	5	8,383	0.06%
2021/12/06	9	99.66	10	99.59	97.60	-1	8,243	-0.01%
2021/12/03	3	97.90	1	96.80	96.90	2	7,806	0.03%
2021/12/02	1	103.00	12	101.00	97.00	-11	7,640	-0.14%
2021/12/01	13	101.10	5	99.54	101.50	8	7,293	0.11%
2021/11/30	13	98.53	20	99.20	99.10	-7	6,853	-0.10%
2021/11/29	4	93.63	15	94.39	94.10	-11	6,181	-0.18%
2021/11/26	26	96.57	15	96.01	96.40	11	6,102	0.18%
2021/11/25	12	96.62	13	96.78	95.00	-1	5,614	-0.02%
2021/11/24	2	93.70	0	0.00	93.60	2	5,292	0.04%
2021/11/23	4	95.18	0	0.00	92.70	4	5,125	0.08%
2021/11/22	1	99.70	4	97.35	97.50	-3	4,867	-0.06%
2021/11/19	4	93.33	0	0.00	93.30	4	4,204	0.10%
2021/11/18	11	91.21	15	91.07	90.60	-4	3,805	-0.11%
2021/11/16	11	91.94	15.1	93.92	89.80	-4.1	3,338	-0.12%
2021/11/15	11	90.68	6	94.22	94.30	5	2,987	0.17%
2021/11/04	0	0.00	13	87.65	87.60	-13	2,776	-0.47%
2021/11/01	2	89.60	2	88.80	87.70	0	2,682	0.00%
2021/10/29	5	86.52	1	86.80	88.50	4	2,551	0.16%
2021/10/28	3	86.90	5	87.36	87.60	-2	2,440	-0.08%
2021/10/20	1	77.10	1	77.60	77.60	0	2,283	0.00%
2021/10/19	0	0.00	1	76.80	76.90	-1	2,324	-0.04%
2021/10/18	1	74.60	0	0.00	74.40	1	2,366	0.04%
2021/10/15	0	0.00	1	75.30	75.50	-1	2,483	-0.04%
2021/09/29	0.1	76.30	0	0.00	75.70	0.1	4,236	0.00%
2021/09/23	6	79.50	1	80.20	79.40	5	4,629	0.11%
2021/09/22	1	77.10	0	0.00	79.20	1	4,870	0.02%
2021/09/17	1	79.50	0	0.00	79.80	1	5,327	0.02%
2021/09/15	2	78.80	0	0.00	79.50	2	5,953	0.03%
2021/08/13	6	83.73	4	84.88	83.00	2	5,914	0.03%
2021/08/12	0	0.00	5	85.00	85.50	-5	5,910	-0.08%
2021/08/11	1	82.10	0	0.00	81.50	1	5,905	0.02%
2021/08/10	3	84.80	0	0.00	85.30	3	5,891	0.05%
2021/08/09	2	86.00	17	86.24	86.00	-15	5,919	-0.25%
2021/07/30	1	86.80	6	85.70	85.80	-5	6,216	-0.08%
2021/07/28	1	86.10	3	85.37	85.90	-2	6,249	-0.03%
2021/07/27	2	92.00	6	90.03	89.30	-4	6,322	-0.06%
2021/07/26	6	91.78	10	90.75	91.70	-4	6,284	-0.06%
2021/07/23	0	0.00	8	89.59	89.20	-8	6,240	-0.13%
2021/07/21	5	88.48	0	0.00	88.20	5	6,516	0.08%
2021/07/20	0	0.00	5	86.60	86.60	-5	6,441	-0.08%
2021/07/19	2	90.80	0	0.00	89.50	2	6,373	0.03%
2021/07/15	4	90.33	1	90.00	90.40	3	6,363	0.05%
2021/07/13	20	97.88	15	96.97	92.20	5	6,255	0.08%
2021/07/12	9	93.68	4	93.83	94.30	5	5,656	0.09%
2021/07/08	0	0.00	10	91.20	91.10	-10	5,553	-0.18%
2021/07/07	0	0.00	35	90.60	90.80	-35	5,573	-0.63%
2021/07/06	11	92.27	10	92.10	92.10	1	5,563	0.02%
2021/07/02	0	0.00	180	90.44	89.20	-180	5,510	-3.27%	大賣/鉅額交易
2021/07/01	19	89.95	18	92.40	88.00	1	5,490	0.02%
2021/06/30	205	91.59	104	93.00	92.00	101	5,433	1.86%	大買/大賣/鉅額交易
2021/06/29	490	91.15	413	91.73	92.50	77	5,408	1.42%	大買/大賣/
2021/06/28	3	93.00	64	93.36	92.40	-61	5,203	-1.17%
2021/06/25	239	87.39	184	87.47	91.00	55	4,772	1.15%	大買/大賣/
2021/06/24	1	82.90	2	85.20	86.20	-1	4,312	-0.02%
2021/06/23	0	0.00	2	81.60	81.90	-2	4,197	-0.05%
2021/06/22	2	80.25	0	0.00	79.70	2	4,216	0.05%
2021/06/21	0	0.00	3	81.00	80.80	-3	4,232	-0.07%
2021/06/18	0	0.00	2	82.95	83.30	-2	4,293	-0.05%
2021/06/11	1	82.20	0	0.00	81.20	1	4,646	0.02%
2021/06/07	1	78.20	0	0.00	80.90	1	5,077	0.02%
2021/06/04	0	0.00	10	81.00	81.00	-10	5,210	-0.19%
2021/06/02	1	80.60	0	0.00	80.60	1	5,422	0.02%
2021/06/01	1	82.80	0	0.00	82.50	1	5,826	0.02%
2021/05/28	0	0.00	35	81.01	81.20	-35	5,980	-0.59%
2021/05/27	1	79.50	1	79.40	79.20	0	6,098	0.00%
2021/05/24	1	74.80	1	76.90	77.40	0	6,618	0.00%
2021/05/21	2	75.40	2	76.20	76.20	0	6,937	0.00%
2021/05/18	2	73.50	2	71.90	73.60	0	8,963	0.00%
2021/05/14	1	73.00	1	75.80	73.50	0	9,000	0.00%
2021/05/13	6	73.03	2	73.10	74.20	4	9,084	0.04%
2021/05/12	5	72.84	26	73.96	72.00	-21	9,244	-0.23%
2021/05/11	1	77.70	0	0.00	77.60	1	9,154	0.01%
2021/05/10	5	82.80	5	84.08	82.50	0	9,133	0.00%
2021/05/07	0	0.00	1	84.50	84.50	-1	9,148	-0.01%
2021/05/06	1	77.60	0	0.00	76.90	1	9,143	0.01%
2021/05/04	5	80.56	0	0.00	78.10	5	9,146	0.05%
2021/05/03	6	86.23	1	85.60	85.60	5	9,019	0.06%
2021/04/28	2	91.50	2	92.40	90.70	0	8,972	0.00%
2021/04/27	3	90.00	4	90.05	91.20	-1	8,731	-0.01%
2021/04/26	2	89.65	2	89.05	88.90	0	8,680	0.00%
2021/04/23	3	88.20	3	87.80	88.20	0	8,683	0.00%
2021/04/22	2	89.30	1	86.50	86.60	1	8,696	0.01%
2021/04/21	2	88.50	0	0.00	88.80	2	8,661	0.02%
2021/04/09	8	91.71	0	0.00	90.70	8	8,899	0.09%
2021/04/08	15	93.70	11	93.27	93.30	4	8,771	0.05%
2021/04/06	0	0.00	1	87.70	87.70	-1	8,521	-0.01%
2021/04/01	11	90.26	3	89.83	89.70	8	8,460	0.09%
2021/03/31	1	89.60	0	0.00	89.30	1	8,378	0.01%
2021/03/30	0	0.00	1	88.70	88.90	-1	8,353	-0.01%
2021/03/26	10	87.30	4	88.13	88.20	6	8,323	0.07%
2021/03/25	4	86.65	3	86.30	86.30	1	8,295	0.01%
2021/03/23	2	87.20	5	87.66	87.10	-3	8,284	-0.04%
2021/03/22	2	91.40	2	89.20	88.80	0	8,227	0.00%
2021/03/19	2	91.20	0	0.00	91.10	2	8,208	0.02%
2021/03/18	3	91.33	4	91.38	91.20	-1	8,174	-0.01%
2021/03/17	10	90.90	0	0.00	89.30	10	8,218	0.12%
2021/03/16	3	90.60	0	0.00	89.90	3	8,359	0.04%
2021/03/12	0	0.00	2	89.60	89.10	-2	8,447	-0.02%
2021/03/11	4	91.78	4	91.48	90.10	0	8,423	0.00%
2021/03/10	6	90.67	6	90.48	90.40	0	8,239	0.00%
2021/03/09	2	87.30	2	88.05	89.20	0	8,160	0.00%
2021/03/08	1	88.20	0	0.00	87.00	1	8,088	0.01%
2021/03/05	18	89.41	15	89.49	88.10	3	8,016	0.04%
2021/03/04	4	87.35	6	88.42	86.10	-2	7,670	-0.03%
2021/03/03	7	90.26	0	0.00	89.80	7	7,702	0.09%
2021/03/02	21	92.08	1	88.70	88.90	20	7,600	0.26%
2021/02/26	5	91.88	7	92.19	92.00	-2	7,479	-0.03%
2021/02/25	1	91.40	0	0.00	89.70	1	7,279	0.01%
2021/02/24	6	94.40	3	92.27	90.70	3	7,132	0.04%
2021/02/23	7	92.41	10	92.83	93.20	-3	6,872	-0.04%
2021/02/22	42	98.17	52	98.61	95.80	-10	6,549	-0.15%
2021/02/19	18	89.99	18	91.22	94.00	0	5,820	0.00%
2021/02/18	3	82.83	6	84.85	85.50	-3	4,952	-0.06%
2021/02/17	0	0.00	2	77.30	77.80	-2	4,570	-0.04%
2021/02/03	7	76.59	11	77.52	75.70	-4	4,357	-0.09%
2021/01/29	11	77.15	9	75.06	73.80	2	4,167	0.05%
2021/01/28	2	75.10	0	0.00	74.30	2	4,016	0.05%
2021/01/26	0	0.00	2	74.40	72.90	-2	3,935	-0.05%
2021/01/21	0	0.00	2	71.00	71.00	-2	3,846	-0.05%
2021/01/20	1	72.10	0	0.00	72.10	1	3,809	0.03%
2021/01/19	4	75.65	1	75.50	75.20	3	3,750	0.08%
2021/01/18	1	73.00	0	0.00	73.80	1	3,709	0.03%
2021/01/15	1	77.70	1	75.20	75.50	0	3,670	0.00%
2021/01/14	1	77.50	2	77.85	77.70	-1	3,619	-0.03%
2021/01/12	2	78.45	0	0.00	76.10	2	3,555	0.06%
2021/01/11	3	79.63	3	79.53	79.90	0	3,465	0.00%
2021/01/08	0	0.00	23	77.90	77.60	-23	3,298	-0.70%
2021/01/07	0	0.00	30	76.20	77.10	-30	3,212	-0.93%
2021/01/06	1	77.70	6	77.35	74.60	-5	3,156	-0.16%
2021/01/05	1	78.00	3	77.30	77.50	-2	3,075	-0.07%
2021/01/04	5	77.20	6	76.50	78.00	-1	3,019	-0.03%
2020/12/29	2	75.10	3	74.33	73.70	-1	2,867	-0.03%
2020/12/18	3	74.13	8	73.76	73.60	-5	2,747	-0.18%
2020/12/15	3	74.73	2	72.20	72.20	1	2,672	0.04%
2020/12/14	1	75.50	6	76.53	75.50	-5	2,592	-0.19%
2020/12/11	26	79.91	21	77.82	77.20	5	2,545	0.20%
2020/12/10	13	78.74	11	78.42	79.90	2	2,382	0.08%
2020/12/09	6	76.70	3	79.70	78.80	3	2,176	0.14%
2020/12/07	0	0.00	1	72.10	72.50	-1	1,922	-0.05%
2020/12/03	3	73.93	3	74.73	74.20	0	1,868	0.00%
2020/12/02	0	0.00	1	72.80	73.90	-1	1,793	-0.06%
2020/12/01	4	72.63	1	72.60	72.40	3	1,747	0.17%
2020/11/30	3	73.03	4	72.70	73.20	-1	1,727	-0.06%
2020/11/27	7	72.83	9	73.20	74.00	-2	1,682	-0.12%
2020/11/26	0	0.00	1	70.50	70.70	-1	1,507	-0.07%
2020/11/24	0	0.00	1	71.30	70.60	-1	1,471	-0.07%
2020/11/20	1	69.40	0	0.00	70.00	1	1,459	0.07%
2020/11/18	2	70.75	2	70.60	70.30	0	1,453	0.00%
2020/11/12	0	0.00	2	69.45	69.00	-2	1,426	-0.14%
2020/11/11	0	0.00	1	68.60	68.80	-1	1,410	-0.07%
2020/11/09	3	67.60	11	66.05	67.90	-8	1,366	-0.59%
2020/11/02	0	0.00	4	62.98	63.00	-4	1,442	-0.28%
2020/10/20	2	65.90	0	0.00	65.90	2	1,770	0.11%
2020/09/29	0	0.00	3	64.93	64.10	-3	3,243	-0.09%
2020/09/28	1	63.50	0	0.00	65.30	1	3,547	0.03%
2020/09/14	4	66.30	4	65.35	66.30	0	3,807	0.00%
2020/09/11	1	64.50	1	64.00	64.00	0	3,815	0.00%
2020/09/10	2	64.40	2	65.30	64.40	0	3,849	0.00%
2020/09/09	11	64.18	2	64.40	64.60	9	3,879	0.23%
2020/09/03	1	68.60	4	67.48	67.50	-3	4,170	-0.07%
2020/09/02	2	67.70	11	67.99	68.20	-9	4,182	-0.22%
2020/09/01	1	65.00	0	0.00	65.50	1	4,161	0.02%
2020/08/28	0	0.00	1	65.80	66.10	-1	4,203	-0.02%
2020/08/27	0	0.00	1	66.20	66.10	-1	4,267	-0.02%
2020/08/25	1	65.30	0	0.00	65.30	1	4,424	0.02%
2020/08/20	10	64.66	0	0.00	63.60	10	4,430	0.23%
2020/08/19	1	69.00	0	0.00	68.50	1	4,386	0.02%
2020/08/18	0	0.00	1	70.80	70.30	-1	4,369	-0.02%
2020/08/17	2	70.90	1	71.50	70.80	1	4,367	0.02%
2020/08/13	0	0.00	4	70.45	70.00	-4	4,368	-0.09%
2020/08/12	1	69.90	0	0.00	69.90	1	4,365	0.02%
2020/08/11	0	0.00	1	71.70	71.10	-1	4,377	-0.02%
2020/08/05	0	0.00	2	70.90	71.30	-2	4,403	-0.05%
2020/08/04	4	69.85	0	0.00	69.90	4	4,400	0.09%
2020/07/31	0	0.00	11	69.00	69.00	-11	4,580	-0.24%
2020/07/30	1	69.10	0	0.00	69.40	1	4,592	0.02%
2020/07/28	5	67.10	0	0.00	67.30	5	4,577	0.11%
2020/07/24	3	70.93	0	0.00	70.40	3	4,594	0.07%
2020/07/23	0	0.00	5	72.42	72.30	-5	4,568	-0.11%
2020/07/22	6	73.55	1	73.50	73.00	5	4,581	0.11%
2020/07/15	2	73.50	6	73.13	71.20	-4	4,439	-0.09%
2020/07/14	6	73.05	2	72.80	72.60	4	4,456	0.09%
2020/07/13	0	0.00	2	75.20	75.20	-2	4,414	-0.05%
2020/07/10	20	78.34	13	77.76	75.00	7	4,421	0.16%
2020/07/09	4	80.95	2	80.90	79.90	2	4,363	0.05%
2020/07/08	38	81.09	14	81.99	81.40	24	4,194	0.57%
2020/07/07	2	73.00	3	76.73	77.10	-1	3,612	-0.03%
2020/07/06	3	71.90	0	0.00	72.10	3	3,368	0.09%
2020/07/03	1	71.50	0	0.00	70.60	1	3,365	0.03%
2020/06/30	2	70.40	2	70.10	70.10	0	3,412	0.00%
2020/06/24	1	70.10	0	0.00	70.20	1	3,431	0.03%
2020/06/18	2	70.50	1	70.70	70.70	1	3,433	0.03%
2020/06/17	0	0.00	1	70.90	70.30	-1	3,447	-0.03%
2020/06/11	1	70.00	0	0.00	69.90	1	3,586	0.03%
2020/06/10	0	0.00	1	74.50	72.20	-1	3,590	-0.03%
2020/06/05	1	72.50	0	0.00	72.50	1	3,567	0.03%
2020/06/02	4	72.13	4	72.48	72.30	0	3,568	0.00%
2020/05/27	2	70.20	3	70.53	70.20	-1	3,511	-0.03%
2020/05/26	1	69.70	1	70.40	69.50	0	3,585	0.00%
2020/05/21	0	0.00	1	69.20	69.60	-1	3,740	-0.03%
2020/05/20	1	68.80	1	68.80	68.20	0	3,767	0.00%
2020/05/19	1	68.20	0	0.00	68.00	1	3,884	0.03%
2020/05/18	1	67.30	1	67.90	67.30	0	4,012	0.00%
2020/05/15	1	67.60	0	0.00	67.20	1	4,013	0.02%
2020/05/14	1	70.00	0	0.00	68.80	1	4,008	0.02%
2020/05/12	1	71.60	1	71.00	71.00	0	4,052	0.00%
2020/05/08	3	70.60	2	70.60	70.70	1	4,087	0.02%
2020/05/04	0	0.00	5	70.50	70.70	-5	4,041	-0.12%
2020/04/30	5	72.70	0	0.00	72.60	5	4,096	0.12%
2020/04/29	20	71.35	1	72.30	71.30	19	4,105	0.46%
2020/04/28	1	71.10	1	70.40	70.40	0	4,132	0.00%
2020/04/15	2	70.30	1	69.40	70.10	1	4,829	0.02%
2020/04/13	1	68.20	0	0.00	67.40	1	5,160	0.02%
2020/04/10	0	0.00	1	67.20	66.80	-1	5,536	-0.02%
2020/04/08	0	0.00	1	66.10	68.40	-1	6,121	-0.02%
2020/03/27	1	63.40	1	61.00	61.00	0	7,928	0.00%
2020/03/26	1	60.90	1	60.90	61.80	0	8,385	0.00%
2020/03/25	20	61.30	0	0.00	61.60	20	8,673	0.23%
2020/03/20	1	57.20	1	54.40	57.50	0	9,195	0.00%
2020/03/19	1	56.30	1	52.30	52.30	0	9,238	0.00%
2020/03/18	1	61.70	0	0.00	58.10	1	9,165	0.01%
2020/03/17	1	63.50	1.5	61.17	60.20	-0.5	9,235	-0.01%
2020/03/16	2	69.05	0	0.00	62.00	2	9,171	0.02%
2020/03/13	6	65.63	2	65.30	68.00	4	9,102	0.04%
2020/03/12	0	0.00	6	74.20	71.00	-6	9,013	-0.07%
2020/03/11	0	0.00	1	79.30	78.50	-1	8,929	-0.01%
2020/03/10	0	0.00	1	78.20	80.80	-1	8,950	-0.01%
2020/03/09	2	80.65	0	0.00	79.00	2	8,906	0.02%
2020/03/05	1	84.50	0	0.00	84.60	1	8,831	0.01%
2020/03/04	1	83.70	1	83.30	83.70	0	8,817	0.00%
2020/03/03	4	83.95	5	83.54	83.70	-1	8,805	-0.01%
2020/02/27	2	83.75	0	0.00	83.70	2	8,723	0.02%
2020/02/26	2	88.60	1	89.30	88.30	1	8,644	0.01%
2020/02/25	3	90.67	0	0.00	90.30	3	8,605	0.03%
2020/02/21	1	91.10	0	0.00	90.70	1	8,502	0.01%
2020/02/20	6	92.78	5	91.20	91.00	1	8,474	0.01%
2020/02/19	3	91.13	4	90.93	92.10	-1	8,358	-0.01%
2020/02/18	0	0.00	15	88.63	88.30	-15	8,233	-0.18%
2020/02/14	1	88.20	0.5	88.90	88.80	0.5	8,215	0.01%
2020/02/12	2	88.60	2	87.00	88.50	0	8,187	0.00%
2020/02/11	1	85.00	1	85.00	85.50	0	8,131	0.00%
2020/02/10	0	0.00	5	84.10	84.00	-5	8,140	-0.06%
2020/02/07	2	86.80	6	86.80	85.40	-4	8,138	-0.05%
2020/02/05	2	86.65	0	0.00	86.70	2	8,141	0.02%
2020/02/04	10	88.20	0	0.00	87.60	10	8,089	0.12%
2020/02/03	3	81.50	1	83.50	84.80	2	8,065	0.02%
2020/01/31	2	86.85	0	0.00	86.50	2	8,256	0.02%
2020/01/30	17	86.71	1	86.60	86.60	16	8,282	0.19%
2020/01/20	2	96.30	0.4	96.20	96.20	1.6	8,158	0.02%
2020/01/17	4	95.75	23	95.09	95.00	-19	8,174	-0.23%
2020/01/16	2	96.30	6	95.92	96.60	-4	8,264	-0.05%
2020/01/15	1	96.30	2	97.10	95.50	-1	8,159	-0.01%
2020/01/14	1	99.00	0	0.00	98.30	1	8,055	0.01%
2020/01/10	5	99.16	7	100.71	97.00	-2	7,897	-0.03%
2020/01/09	4	99.83	9	99.89	100.50	-5	7,686	-0.07%
2020/01/08	9	99.56	9	99.91	97.40	0	7,556	0.00%
2020/01/07	18	100.02	112	99.27	99.20	-94	7,403	-1.27%	大賣/
2020/01/06	227	107.44	125	107.68	103.00	102	7,077	1.44%	大買/大賣/鉅額交易
2020/01/03	4	105.63	5	104.90	104.50	-1	6,656	-0.02%
2020/01/02	11	109.41	15	109.70	108.50	-4	6,306	-0.06%
2019/12/31	14	106.93	15	107.20	108.00	-1	6,011	-0.02%
2019/12/30	9	106.83	7	105.79	105.50	2	5,801	0.03%
2019/12/27	10	106.75	11	107.18	106.00	-1	5,576	-0.02%
2019/12/26	21	105.43	29	107.40	106.50	-8	5,269	-0.15%
2019/12/25	8	100.78	15	100.59	101.50	-7	4,672	-0.15%
2019/12/24	25	96.62	6	96.38	96.50	19	4,318	0.44%
2019/12/23	13	95.82	13	96.18	95.80	0	4,028	0.00%
2019/12/20	5.4	88.83	42	88.59	88.90	-36.6	3,572	-1.02%
2019/12/19	13	87.28	2	85.95	85.60	11	3,250	0.34%
2019/12/18	11	86.09	4	86.70	86.50	7	3,126	0.22%
2019/12/17	11	86.24	18	85.99	86.00	-7	3,007	-0.23%
2019/12/16	1	82.80	1	81.80	82.80	0	2,674	0.00%
2019/12/13	6	79.50	0	0.00	79.10	6	2,585	0.23%
2019/12/12	4	81.23	10	80.97	80.20	-6	2,560	-0.23%
2019/12/09	5	78.90	5	79.50	78.90	0	2,476	0.00%
2019/12/06	3	78.60	0	0.00	78.40	3	2,492	0.12%
2019/12/05	2	78.70	5	79.22	78.70	-3	2,519	-0.12%
2019/12/04	1	77.10	1	77.30	77.10	0	2,481	0.00%
2019/12/03	1	77.10	1	77.50	77.10	0	2,497	0.00%
2019/12/02	1	77.40	0	0.00	77.40	1	2,515	0.04%
2019/11/29	0	0.00	1	77.70	78.40	-1	2,554	-0.04%
2019/11/26	1	78.90	3	78.93	78.90	-2	2,729	-0.07%
2019/11/22	1	77.10	0	0.00	76.50	1	2,859	0.03%
2019/11/21	13	76.34	2	75.70	76.50	11	2,896	0.38%
2019/11/20	0	0.00	1	77.00	76.60	-1	2,931	-0.03%
2019/11/19	1	78.60	0	0.00	77.80	1	2,967	0.03%
2019/11/18	1	78.10	1	78.30	78.10	0	2,988	0.00%
2019/11/15	5	78.04	1	78.00	78.20	4	3,030	0.13%
2019/11/13	1	79.10	1	79.00	79.10	0	3,136	0.00%
2019/11/11	1	80.50	0	0.00	79.70	1	3,175	0.03%
2019/11/08	1	82.90	0	0.00	83.00	1	3,204	0.03%
2019/11/07	1	84.00	1	84.80	83.60	0	3,248	0.00%
2019/11/06	2	84.30	0	0.00	84.20	2	3,240	0.06%
2019/11/05	3	85.30	6	85.75	85.20	-3	3,239	-0.09%
2019/11/04	3	85.60	4	86.35	85.40	-1	3,240	-0.03%
2019/11/01	3	85.00	5	84.92	85.30	-2	3,225	-0.06%
2019/10/31	16	84.33	3	84.47	84.00	13	3,225	0.40%
2019/10/30	7	85.24	10	86.24	84.90	-3	3,181	-0.09%
2019/10/29	2	84.70	8	84.20	84.80	-6	2,957	-0.20%
2019/10/25	2	84.00	1	85.50	83.00	1	2,909	0.03%
2019/10/24	4	84.05	4	83.65	84.30	0	2,857	0.00%
2019/10/23	2	81.10	2	81.20	81.10	0	2,728	0.00%
2019/10/22	1	80.10	1	81.10	80.10	0	2,736	0.00%
2019/10/16	1	79.80	3	79.97	79.80	-2	2,929	-0.07%
2019/10/15	1	79.10	1	80.10	79.10	0	3,218	0.00%
2019/10/09	1	79.00	0	0.00	79.00	1	3,275	0.03%
2019/10/07	1	81.10	1	82.00	81.10	0	3,333	0.00%
2019/10/04	2	80.70	0	0.00	81.00	2	3,349	0.06%
2019/10/03	0	0.00	1	81.00	80.60	-1	3,366	-0.03%
2019/10/02	1	81.60	0	0.00	81.50	1	3,389	0.03%
2019/10/01	3	79.90	2	80.00	80.60	1	3,381	0.03%
2019/09/27	1	78.30	0	0.00	78.30	1	3,409	0.03%
2019/09/25	4	79.25	1	79.80	79.30	3	3,539	0.08%
2019/09/24	2	81.60	0	0.00	81.20	2	3,690	0.05%
2019/09/20	3	80.70	3	80.23	80.70	0	4,061	0.00%
2019/09/19	1	80.40	11	80.47	80.40	-10	4,033	-0.25%
2019/09/18	13	81.67	0	0.00	81.50	13	4,017	0.32%
2019/09/17	2	81.90	2	82.20	81.90	0	4,030	0.00%
2019/09/12	3	82.60	2	82.50	82.60	1	4,166	0.02%
2019/09/11	1	82.30	1	82.90	82.30	0	4,240	0.00%
2019/09/09	2	83.60	0	0.00	83.60	2	4,317	0.05%
2019/09/04	1	85.40	5	85.10	85.50	-4	4,813	-0.08%
2019/09/03	5	86.36	0	0.00	84.70	5	4,841	0.10%
2019/08/29	9	88.28	7	87.56	86.10	2	4,820	0.04%
2019/08/28	3	87.13	5	86.76	87.70	-2	4,687	-0.04%
2019/08/27	2	84.00	2	83.65	84.00	0	4,565	0.00%
2019/08/26	0	0.00	2	82.55	82.00	-2	4,579	-0.04%
2019/08/23	1	86.10	1	85.30	85.10	0	4,534	0.00%
2019/08/22	2	86.95	4	86.95	85.80	-2	4,491	-0.04%
2019/08/21	6	85.67	1	85.80	85.30	5	4,431	0.11%
2019/08/20	1	84.80	1	85.00	85.30	0	4,411	0.00%
2019/08/19	0	0.00	5	84.68	84.10	-5	4,378	-0.11%
2019/08/16	8	84.23	7	83.87	85.00	1	4,345	0.02%
2019/08/15	2	81.10	0	0.00	82.60	2	4,266	0.05%
2019/08/14	2	82.20	1	82.50	82.30	1	4,258	0.02%
2019/08/13	0	0.00	3	82.93	80.70	-3	4,238	-0.07%
2019/08/12	7	83.16	5	82.86	82.90	2	4,208	0.05%
2019/08/08	3	79.43	3	79.40	79.50	0	4,154	0.00%
2019/08/07	1	80.80	1	78.70	78.00	0	4,167	0.00%
2019/08/06	1	78.50	2	78.90	79.50	-1	4,196	-0.02%
2019/08/02	1	81.50	0	0.00	80.60	1	4,196	0.02%
2019/07/31	2	81.20	0	0.00	83.40	2	4,220	0.05%
2019/07/30	1	81.80	0	0.00	81.80	1	4,191	0.02%
2019/07/26	1	85.20	0	0.00	85.40	1	4,270	0.02%
2019/07/25	3	84.40	3	83.63	86.00	0	4,275	0.00%
2019/07/22	2	85.00	0	0.00	84.90	2	4,351	0.05%
2019/07/19	1	86.20	0	0.00	85.00	1	4,365	0.02%
2019/07/18	0	0.00	4	85.98	85.00	-4	4,337	-0.09%
2019/07/17	58	89.71	58	90.65	87.20	0	4,321	0.00%
2019/07/15	2	86.00	1	85.80	86.00	1	4,122	0.02%
2019/07/11	0	0.00	1	87.20	86.00	-1	4,338	-0.02%
2019/07/08	0	0.00	2	85.65	85.10	-2	4,593	-0.04%
2019/07/03	3	87.30	1	88.80	87.00	2	4,814	0.04%
2019/07/01	3	90.93	4	91.13	89.70	-1	4,829	-0.02%
2019/06/28	2	85.80	1	86.20	86.90	1	4,801	0.02%
2019/06/27	9	85.58	9	87.64	86.90	0	5,131	0.00%
2019/06/26	1	82.20	1	81.10	82.40	0	4,997	0.00%
2019/06/24	0	0.00	2	82.15	82.70	-2	5,489	-0.04%
2019/06/21	0	0.00	2	83.50	80.80	-2	6,009	-0.03%
2019/06/20	6	83.90	6	83.90	84.00	0	6,228	0.00%
2019/06/19	4	82.58	12	82.67	82.20	-8	6,977	-0.11%
2019/06/18	1	82.00	2	82.60	80.80	-1	7,536	-0.01%
2019/06/17	1	81.60	1	80.80	83.00	0	7,921	0.00%
2019/06/14	31	81.85	26	81.97	81.60	5	7,923	0.06%
2019/06/13	98	81.09	96	81.34	80.40	2	7,774	0.03%
2019/06/12	1	75.20	1	75.40	76.00	0	7,605	0.00%
2019/06/11	3	74.60	0	0.00	74.10	3	7,906	0.04%
2019/06/06	4	70.00	2	71.80	70.00	2	8,052	0.02%
2019/05/23	0	0.00	16	74.11	72.90	-16	8,607	-0.19%
2019/05/22	1	77.50	2	76.50	75.50	-1	9,113	-0.01%
2019/05/17	2	75.70	0	0.00	75.00	2	9,366	0.02%
2019/05/16	4	78.08	1	79.40	78.00	3	9,375	0.03%
2019/05/15	0	0.00	1	80.50	80.00	-1	9,406	-0.01%
2019/05/14	1	80.60	4	78.10	80.60	-3	9,518	-0.03%
2019/05/13	1	81.60	0	0.00	78.50	1	9,507	0.01%
2019/05/10	1	83.40	1	83.00	81.50	0	9,510	0.00%
2019/05/09	4	82.30	0	0.00	82.00	4	9,554	0.04%
2019/05/07	1	86.00	0	0.00	86.00	1	9,573	0.01%
2019/05/06	3	86.47	2	86.50	85.70	1	9,611	0.01%
2019/05/03	1	89.10	1	91.00	89.70	0	9,571	0.00%
2019/04/30	1	86.60	0	0.00	88.30	1	9,544	0.01%
2019/04/26	10	88.41	9	89.11	87.50	1	9,773	0.01%
2019/04/25	11	91.99	2	91.80	91.40	9	9,894	0.09%
2019/04/24	2	90.90	0	0.00	90.80	2	9,943	0.02%
2019/04/23	6	90.68	10	90.63	90.40	-4	10,073	-0.04%
2019/04/22	3	93.00	3	92.00	92.00	0	10,362	0.00%
2019/04/19	2	92.00	1	91.30	91.30	1	10,529	0.01%
2019/04/18	20	93.45	16	93.34	92.50	4	10,755	0.04%
2019/04/17	17	92.15	7	91.29	91.20	10	10,669	0.09%
2019/04/16	0	0.00	1	92.80	92.20	-1	10,632	-0.01%
2019/04/15	1	93.20	5	92.52	93.60	-4	10,584	-0.04%
2019/04/12	9	93.10	13	92.98	91.50	-4	10,511	-0.04%
2019/04/11	1	98.30	3	97.53	94.80	-2	10,375	-0.02%
2019/04/10	33	97.39	23	97.00	96.30	10	10,308	0.10%
2019/04/09	2	98.50	1	98.40	96.10	1	10,267	0.01%
2019/04/08	1	98.70	4	97.95	96.50	-3	10,221	-0.03%
2019/04/03	5	97.50	0	0.00	97.50	5	10,114	0.05%
2019/04/02	8	97.91	10	98.05	98.80	-2	10,066	-0.02%
2019/04/01	65	101.42	16	101.03	97.40	49	9,895	0.50%
2019/03/29	16	96.91	4	98.30	98.40	12	9,486	0.13%
2019/03/28	4	97.00	4	97.13	96.40	0	9,346	0.00%
2019/03/27	5	96.96	6	97.65	97.70	-1	9,125	-0.01%
2019/03/26	16	98.69	20	99.48	99.10	-4	8,857	-0.05%
2019/03/25	16	92.96	8	93.21	95.60	8	8,350	0.10%
2019/03/22	67	94.79	67	94.67	94.60	0	8,080	0.00%
2019/03/21	13	88.62	44	88.10	90.50	-31	7,287	-0.43%
2019/03/20	47	83.84	53	84.10	82.30	-6	6,741	-0.09%
2019/03/19	1	79.60	0	0.00	80.20	1	6,353	0.02%
2019/03/18	2	80.25	1	79.40	78.80	1	6,301	0.02%
2019/03/15	5	78.80	7	78.64	78.80	-2	6,244	-0.03%
2019/03/14	3	79.73	4	79.60	80.10	-1	6,161	-0.02%
2019/03/13	19	78.65	21	78.08	79.10	-2	5,920	-0.03%
2019/03/12	2	76.35	1	76.90	75.60	1	5,834	0.02%
2019/03/11	1	75.10	1	74.80	74.90	0	5,819	0.00%
2019/03/08	3	75.20	2	74.65	74.80	1	5,987	0.02%
2019/03/07	2	75.20	0	0.00	75.60	2	6,020	0.03%
2019/03/06	2	78.10	1	78.40	77.40	1	6,106	0.02%
2019/03/05	1	77.80	0	0.00	77.20	1	6,139	0.02%
2019/02/27	4	76.88	0	0.00	77.20	4	6,089	0.07%
2019/02/26	10	78.06	3	78.00	77.50	7	6,118	0.11%
2019/02/25	6	79.95	6	79.72	79.20	0	6,320	0.00%
2019/02/22	2	79.30	1	79.60	78.80	1	6,205	0.02%
2019/02/21	52	79.07	59	79.55	79.70	-7	6,066	-0.12%
2019/02/20	2	75.55	0	0.00	74.20	2	5,579	0.04%
2019/02/19	6	76.18	110	75.35	75.00	-104	5,591	-1.86%	大賣/鉅額交易
2019/02/18	170	74.47	58	74.36	74.50	112	5,466	2.05%	大買/鉅額交易
2019/02/15	0	0.00	1	74.30	72.50	-1	5,404	-0.02%
2019/02/13	1	76.10	4	75.25	74.80	-3	5,440	-0.06%
2019/02/12	2	75.00	2	75.50	75.00	0	5,329	0.00%
2019/01/30	2	74.65	1	75.00	73.50	1	5,743	0.02%
2019/01/29	3	72.50	3	72.20	74.00	0	6,050	0.00%
2019/01/28	0	0.00	1	73.40	72.70	-1	6,021	-0.02%
2019/01/25	4	73.78	1	73.40	73.20	3	6,071	0.05%
2019/01/23	1	72.70	1	73.60	72.50	0	6,125	0.00%
2019/01/21	4	75.55	5	74.72	73.80	-1	6,157	-0.02%
2019/01/18	6	73.20	6	73.93	74.30	0	6,148	0.00%
2019/01/17	1	75.70	0	0.00	72.70	1	5,990	0.02%
2019/01/16	2	74.90	2	75.20	74.10	0	5,890	0.00%
2019/01/15	0	0.00	1	74.40	75.50	-1	5,839	-0.02%
2019/01/14	9	75.03	19	74.74	75.10	-10	5,709	-0.18%
2019/01/11	5	72.68	11	73.10	71.80	-6	5,386	-0.11%
2019/01/10	119	69.45	121	69.93	71.50	-2	5,164	-0.04%	大買/大賣/
2019/01/09	0	0.00	2	68.55	67.60	-2	4,877	-0.04%
2019/01/08	1	66.80	2	67.35	68.50	-1	4,827	-0.02%
2019/01/07	1	67.60	0	0.00	66.40	1	4,801	0.02%
2019/01/03	0	0.00	1	67.20	65.30	-1	4,893	-0.02%
2019/01/02	0	0.00	1	67.50	67.00	-1	4,968	-0.02%
2018/12/28	4	66.30	2	66.20	66.20	2	4,990	0.04%
2018/12/27	1	64.40	0	0.00	65.20	1	4,989	0.02%
2018/12/25	0	0.00	1	64.00	63.70	-1	5,055	-0.02%
2018/12/24	0	0.00	2	63.85	65.00	-2	5,187	-0.04%
2018/12/22	0	0.00	2	64.05	63.80	-2	5,205	-0.04%
2018/12/18	1	68.40	1	66.70	66.70	0	5,263	0.00%
2018/12/17	0	0.00	1	68.30	68.60	-1	5,355	-0.02%
2018/12/13	1	67.80	1	68.30	67.40	0	5,338	0.00%
2018/12/12	0	0.00	1	66.30	67.70	-1	5,285	-0.02%
2018/12/10	0	0.00	1	64.50	63.50	-1	5,277	-0.02%
2018/12/07	1	65.80	0	0.00	65.60	1	5,273	0.02%
2018/12/06	2	67.50	3	67.17	64.70	-1	5,302	-0.02%
2018/12/03	3	69.03	0	0.00	69.80	3	5,413	0.06%
2018/11/30	1	66.70	1	66.70	66.70	0	5,250	0.00%
2018/11/29	1	70.80	1	69.00	66.50	0	5,216	0.00%
2018/11/28	103	66.56	101	66.89	68.00	2	5,100	0.04%	大買/大賣/
2018/11/27	0	0.00	2	65.40	66.90	-2	5,032	-0.04%
2018/11/26	1	64.80	3	65.00	65.00	-2	4,961	-0.04%
2018/11/23	1	65.20	2	64.60	64.40	-1	4,940	-0.02%
2018/11/22	3	68.27	10	68.18	64.10	-7	4,887	-0.14%
2018/11/21	2	63.30	2	63.20	63.60	0	4,645	0.00%
2018/11/16	0	0.00	1	63.20	62.60	-1	4,624	-0.02%
2018/11/14	2	62.70	2	60.80	60.80	0	4,587	0.00%
2018/11/13	11	59.34	10	59.08	62.20	1	4,617	0.02%
2018/11/12	1	62.50	1	61.30	61.10	0	4,614	0.00%
2018/11/07	4	61.98	3	62.20	63.00	1	4,732	0.02%
2018/11/06	81	63.33	78	63.60	62.50	3	4,522	0.07%
2018/11/05	0	0.00	1	58.90	60.60	-1	4,226	-0.02%
2018/11/02	3	58.93	3	58.20	58.20	0	4,408	0.00%
2018/11/01	10	58.01	11	58.58	57.90	-1	4,733	-0.02%
2018/10/31	6	54.50	5	54.98	55.40	1	4,905	0.02%
2018/10/30	3	52.33	4	52.60	52.40	-1	4,885	-0.02%
2018/10/29	6	53.97	4	54.18	54.00	2	4,862	0.04%
2018/10/26	1	55.10	0	0.00	54.80	1	4,844	0.02%
2018/10/25	2	57.65	3	56.83	56.80	-1	4,816	-0.02%
2018/10/24	1	59.30	3	62.07	60.20	-2	4,759	-0.04%
2018/10/19	4	58.98	3	58.33	59.70	1	4,740	0.02%
2018/10/16	1	58.60	0	0.00	57.80	1	4,898	0.02%
2018/10/15	1	57.70	0	0.00	57.80	1	5,034	0.02%
2018/10/11	1	54.60	1	54.70	54.50	0	5,070	0.00%
2018/10/09	9	61.82	9	62.12	60.50	0	5,094	0.00%
2018/10/08	3	66.00	0	0.00	64.80	3	5,036	0.06%
2018/10/05	2	68.65	10	67.31	67.00	-8	5,060	-0.16%
2018/10/04	14	70.36	1	70.20	70.20	13	5,118	0.25%
2018/10/02	11	74.97	10	76.14	73.50	1	5,095	0.02%
2018/09/28	3	72.63	2	72.30	72.30	1	5,050	0.02%
2018/09/27	1	71.40	1	72.60	71.70	0	5,147	0.00%
2018/09/26	1	72.60	1	71.40	71.40	0	5,164	0.00%
2018/09/25	2	70.70	2	71.55	72.20	0	5,172	0.00%
2018/09/21	6	68.80	3	68.80	70.20	3	5,170	0.06%
2018/09/20	2	71.50	2	70.45	70.70	0	5,080	0.00%
2018/09/17	0	0.00	1	72.00	71.70	-1	5,179	-0.02%
2018/09/14	5	71.12	2	71.30	71.70	3	5,216	0.06%
2018/09/13	3	69.10	1	69.20	68.50	2	5,236	0.04%
2018/09/12	6	68.40	1	69.30	69.20	5	5,278	0.09%
2018/09/10	27	70.85	2	72.00	69.30	25	5,325	0.47%
2018/09/07	0	0.00	10	77.55	77.00	-10	5,431	-0.18%
2018/09/06	0	0.00	1	79.40	79.80	-1	5,571	-0.02%
2018/09/05	4	80.50	3	80.80	80.20	1	5,869	0.02%
2018/08/31	1	79.90	0	0.00	80.80	1	7,235	0.01%
2018/08/30	1	80.20	1	80.50	80.70	0	7,340	0.00%
2018/08/29	1	80.50	0	0.00	80.40	1	7,524	0.01%
2018/08/28	2	81.45	2	81.20	80.60	0	7,796	0.00%
2018/08/24	0	0.00	1	79.00	78.60	-1	7,863	-0.01%
2018/08/22	0	0.00	1	79.20	80.10	-1	7,956	-0.01%
2018/08/21	11	80.00	10	79.57	79.70	1	8,028	0.01%
2018/08/20	3	78.60	3	78.50	78.60	0	8,107	0.00%
2018/08/17	1	81.30	1	81.30	79.50	0	8,203	0.00%
2018/08/16	13	78.26	3	79.33	80.00	10	8,362	0.12%
2018/08/15	2	81.10	2	81.55	80.00	0	8,296	0.00%
2018/08/14	1	80.20	1	80.50	81.60	0	8,375	0.00%
2018/08/10	2	90.00	0	0.00	88.30	2	8,213	0.02%
2018/08/09	4	90.43	6	90.42	90.80	-2	8,330	-0.02%
2018/08/08	3	90.23	4	89.73	92.20	-1	8,183	-0.01%
2018/08/07	7	83.71	3	83.90	83.90	4	7,839	0.05%
2018/08/03	10	88.86	12	88.40	88.70	-2	7,762	-0.03%
2018/08/02	1	88.10	0	0.00	88.10	1	7,787	0.01%
2018/08/01	0	0.00	1	90.10	89.10	-1	7,823	-0.01%
2018/07/31	0	0.00	2	89.40	89.30	-2	7,818	-0.03%
2018/07/30	56	90.95	2	91.80	89.70	54	7,938	0.68%
2018/07/27	2	89.30	0	0.00	89.20	2	7,938	0.03%
2018/07/26	6	89.40	0	0.00	88.10	6	7,950	0.08%
2018/07/25	1	89.20	52	88.92	88.50	-51	7,991	-0.64%
2018/07/24	2	87.50	3	88.07	89.00	-1	8,123	-0.01%
2018/07/23	5	89.82	4	89.50	89.50	1	8,134	0.01%
2018/07/20	1	93.70	7	93.41	92.20	-6	8,180	-0.07%
2018/07/19	4	92.28	2	91.15	91.10	2	8,116	0.02%
2018/07/18	5	92.34	3	91.43	90.30	2	8,211	0.02%
2018/07/17	1	93.90	7	93.14	91.90	-6	8,406	-0.07%
2018/07/16	5	91.40	1	91.60	91.70	4	8,455	0.05%
2018/07/13	4	91.28	4	91.00	91.00	0	8,549	0.00%
2018/07/12	361	90.52	361	91.00	91.50	0	8,961	0.00%	大買/大賣/
2018/07/10	1	88.90	0	0.00	88.90	1	9,647	0.01%
2018/07/09	1	88.10	1	87.70	87.30	0	9,676	0.00%
2018/07/06	0	0.00	1	88.50	89.40	-1	9,702	-0.01%
2018/07/05	263	90.00	261	89.53	86.00	2	9,703	0.02%	大買/大賣/
2018/07/04	4	90.53	3	89.33	90.20	1	9,695	0.01%
2018/07/03	3	92.43	7	91.10	90.50	-4	9,676	-0.04%
2018/07/02	2	94.60	2	92.00	92.00	0	9,669	0.00%
2018/06/29	2	92.40	2	93.20	94.00	0	9,665	0.00%
2018/06/28	2	91.50	2	91.70	91.70	0	9,635	0.00%
2018/06/26	2	91.65	2	92.35	92.50	0	9,635	0.00%
2018/06/25	0	0.00	2	96.20	93.30	-2	9,602	-0.02%
2018/06/22	0	0.00	4	96.40	96.80	-4	9,646	-0.04%
2018/06/21	5	100.22	0.2	99.40	98.50	4.8	9,690	0.05%
2018/06/20	10	100.27	5	100.60	99.00	5	9,823	0.05%
2018/06/15	3	106.33	20	107.50	107.00	-17	10,086	-0.17%
2018/06/14	0	0.00	4	108.75	110.00	-4	10,122	-0.04%
2018/06/13	5.1	114.11	6	112.00	109.50	-0.9	10,003	-0.01%
2018/06/12	30	113.05	6	114.17	111.50	24	9,896	0.24%
2018/06/11	23	110.74	22	111.66	111.00	1	9,973	0.01%
2018/06/08	20	105.50	24	106.08	107.50	-4	9,426	-0.04%
2018/06/07	2	99.20	1	98.90	97.90	1	9,122	0.01%
2018/06/06	7	101.89	10	101.46	99.30	-3	9,083	-0.03%
2018/06/05	17	98.23	12	98.55	98.90	5	9,182	0.05%
2018/06/04	3	97.00	3	96.07	95.30	0	8,960	0.00%
2018/06/01	4	95.00	5	95.58	94.70	-1	9,016	-0.01%
2018/05/31	5	95.32	4	94.25	94.70	1	9,096	0.01%
2018/05/30	5	94.00	5	93.28	93.20	0	9,150	0.00%
2018/05/29	5.1	97.36	6	96.77	95.50	-0.9	9,289	-0.01%
2018/05/28	2	97.00	6	96.58	95.90	-4	9,717	-0.04%
2018/05/25	9	96.21	8	96.50	95.20	1	9,996	0.01%
2018/05/24	10	94.84	9	95.21	95.00	1	9,908	0.01%
2018/05/23	1	91.40	0	0.00	92.10	1	9,867	0.01%
2018/05/22	5	95.00	2	92.50	92.50	3	9,902	0.03%
2018/05/21	1	90.90	1	92.20	92.50	0	9,906	0.00%
2018/05/17	1	92.70	5	94.42	92.20	-4	10,010	-0.04%
2018/05/15	10	89.40	1	89.50	88.30	9	10,102	0.09%
2018/05/14	1	90.80	0	0.00	88.60	1	10,327	0.01%
2018/05/11	2	92.65	1	91.30	90.00	1	10,396	0.01%
2018/05/10	2	92.05	2	91.30	91.30	0	10,518	0.00%
2018/05/09	1	92.00	0	0.00	90.30	1	10,770	0.01%
2018/05/08	0	0.00	3	90.93	90.70	-3	10,944	-0.03%
2018/05/07	2	93.30	1	92.00	92.30	1	11,138	0.01%
2018/05/04	2	90.00	1	90.30	89.80	1	11,659	0.01%
2018/05/03	2	90.50	4	89.38	89.20	-2	11,957	-0.02%
2018/04/30	2	87.25	1	91.90	92.40	1	13,070	0.01%
2018/04/27	2	91.35	0	0.00	91.00	2	12,940	0.02%
2018/04/26	0	0.00	2	92.45	89.90	-2	12,914	-0.02%
2018/04/25	0	0.00	8	95.14	95.30	-8	12,840	-0.06%
2018/04/23	1	106.50	1	98.30	99.50	0	12,740	0.00%
2018/04/20	1	107.50	1	108.50	106.50	0	12,537	0.00%
2018/04/19	1	106.50	1	107.00	106.50	0	12,413	0.00%
2018/04/18	14	113.46	13	112.42	107.00	1	12,497	0.01%
2018/04/17	85	108.94	84	109.36	109.50	1	12,046	0.01%
2018/04/13	2	102.50	1	103.50	102.50	1	11,333	0.01%
2018/04/12	1	103.00	0	0.00	102.00	1	11,311	0.01%
2018/04/10	1	101.50	1	103.00	103.00	0	11,373	0.00%
2018/04/09	1	100.50	2	101.25	100.50	-1	11,333	-0.01%
2018/04/03	0	0.00	1	100.50	100.50	-1	11,428	-0.01%
2018/04/02	1	102.00	0	0.00	101.50	1	11,484	0.01%
2018/03/31	1	102.50	0	0.00	102.50	1	11,617	0.01%
2018/03/30	1	102.00	0	0.00	102.50	1	11,741	0.01%
2018/03/29	1	103.50	0	0.00	103.00	1	11,891	0.01%
2018/03/28	0	0.00	2	104.25	104.00	-2	11,923	-0.02%
2018/03/27	0	0.00	1	104.50	105.00	-1	11,935	-0.01%
2018/03/26	4	103.63	0	0.00	104.00	4	11,928	0.03%
2018/03/22	4	112.63	1	114.00	107.50	3	11,923	0.03%
2018/03/21	3	112.17	2	111.75	111.50	1	11,799	0.01%
2018/03/20	14	112.89	14	111.89	108.50	0	11,627	0.00%
2018/03/19	12	109.67	2	111.50	111.50	10	11,530	0.09%
2018/03/16	6	110.00	2	109.50	109.50	4	11,568	0.03%
2018/03/15	8	112.44	7	111.57	109.00	1	11,700	0.01%
2018/03/14	1	106.50	0	0.00	107.00	1	11,310	0.01%
2018/03/13	32	108.09	31	107.15	106.00	1	11,513	0.01%
2018/03/12	1	104.50	2	105.25	104.50	-1	11,617	-0.01%
2018/03/09	0	0.00	1	108.50	104.50	-1	11,812	-0.01%
2018/03/08	1	104.00	0	0.00	104.00	1	11,748	0.01%
2018/03/07	21	105.93	23.3	103.96	103.00	-2.3	11,836	-0.02%
2018/03/06	2	106.75	5	105.30	106.00	-3	11,998	-0.03%
2018/03/05	2.1	107.88	4	108.88	105.50	-1.9	12,005	-0.02%
2018/03/02	1	106.50	1	107.50	107.50	0	11,990	0.00%
2018/03/01	4	111.63	14	112.18	110.00	-10	11,933	-0.08%
2018/02/27	38	106.46	35	107.34	110.00	3	11,587	0.03%
2018/02/26	1.2	102.17	0	0.00	100.00	1.2	11,284	0.01%
2018/02/23	23	102.98	23	103.52	100.50	0	11,390	0.00%
2018/02/22	4	99.05	1	99.30	99.70	3	11,747	0.03%
2018/02/21	0	0.00	1	96.50	100.50	-1	11,855	-0.01%
2018/02/12	5	94.24	5	94.80	93.00	0	11,861	0.00%
2018/02/09	1	92.50	1	90.30	96.00	0	12,282	0.00%
2018/02/08	0	0.00	1	95.00	96.00	-1	12,232	-0.01%
2018/02/07	22	101.98	10	101.35	97.80	12	12,194	0.10%
2018/02/06	4	98.20	5	99.58	97.80	-1	12,216	-0.01%
2018/02/05	5	108.50	1	106.50	108.50	4	12,046	0.03%
2018/02/02	0	0.00	2	112.50	112.50	-2	12,119	-0.02%
2018/02/01	5	118.30	2	117.25	114.00	3	12,158	0.02%
2018/01/31	2	120.00	4	118.50	118.00	-2	12,072	-0.02%
2018/01/30	3	120.83	5	121.30	123.00	-2	12,087	-0.02%
2018/01/29	10	122.25	9	121.78	124.00	1	12,033	0.01%
2018/01/26	4	115.50	6	116.17	116.00	-2	11,783	-0.02%
2018/01/25	12	113.21	24	113.40	116.00	-12	11,579	-0.10%
2018/01/24	12	99.50	17	101.29	105.50	-5	10,980	-0.05%
2018/01/23	2	97.20	0	0.00	96.10	2	11,090	0.02%
2018/01/22	0	0.00	1	94.90	98.20	-1	11,386	-0.01%
2018/01/19	7	97.43	6	96.75	95.30	1	11,767	0.01%
2018/01/18	3	99.50	4	98.13	97.50	-1	11,898	-0.01%
2018/01/17	0	0.00	2	100.75	99.50	-2	12,261	-0.02%
2018/01/15	3	98.73	3	98.03	97.80	0	12,979	0.00%
2018/01/12	8	98.40	6	98.50	98.00	2	13,301	0.02%
2018/01/11	1	95.00	0	0.00	95.30	1	13,567	0.01%
2018/01/09	5	97.48	3	96.70	95.50	2	14,366	0.01%
2018/01/08	1	98.70	1	98.30	97.50	0	14,563	0.00%
2018/01/05	9	99.91	4	100.00	100.00	5	14,791	0.03%
2018/01/04	0	0.00	1	98.40	99.70	-1	15,107	-0.01%
2018/01/03	1	98.70	1	98.70	98.50	0	15,646	0.00%
2018/01/02	2	97.20	1	96.20	98.40	1	16,449	0.01%